ISU Abxis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 6,600.00 | 6,960.00 | 6,590.00 | 6,840.00 | 6,840.00 | 100,270 |
| 2022-02-17 | 6,760.00 | 6,930.00 | 6,600.00 | 6,760.00 | 6,760.00 | 147,885 |
| 2022-02-16 | 6,510.00 | 6,850.00 | 6,510.00 | 6,820.00 | 6,820.00 | 149,431 |
| 2022-02-15 | 6,450.00 | 6,700.00 | 6,390.00 | 6,460.00 | 6,460.00 | 158,227 |
| 2022-02-14 | 6,900.00 | 6,920.00 | 6,510.00 | 6,640.00 | 6,640.00 | 247,968 |
| 2022-02-11 | 7,170.00 | 7,280.00 | 7,050.00 | 7,060.00 | 7,060.00 | 123,645 |
| 2022-02-10 | 7,290.00 | 7,400.00 | 7,080.00 | 7,130.00 | 7,130.00 | 207,151 |
| 2022-02-09 | 7,160.00 | 7,280.00 | 7,120.00 | 7,250.00 | 7,250.00 | 155,367 |
| 2022-02-08 | 6,900.00 | 7,580.00 | 6,860.00 | 7,130.00 | 7,130.00 | 751,556 |
| 2022-02-07 | 7,100.00 | 7,180.00 | 6,850.00 | 6,900.00 | 6,900.00 | 131,299 |
| 2022-02-04 | 6,930.00 | 7,120.00 | 6,900.00 | 7,050.00 | 7,050.00 | 160,877 |
| 2022-02-03 | 6,650.00 | 7,110.00 | 6,650.00 | 7,040.00 | 7,040.00 | 319,094 |
| 2022-01-28 | 6,460.00 | 6,750.00 | 6,220.00 | 6,650.00 | 6,650.00 | 274,245 |
| 2022-01-27 | 7,020.00 | 7,050.00 | 6,440.00 | 6,490.00 | 6,490.00 | 468,889 |
| 2022-01-26 | 6,590.00 | 8,420.00 | 6,590.00 | 7,110.00 | 7,110.00 | 4,549,448 |
| 2022-01-25 | 6,900.00 | 7,050.00 | 6,400.00 | 6,480.00 | 6,480.00 | 290,969 |
| 2022-01-24 | 7,240.00 | 7,240.00 | 6,850.00 | 6,860.00 | 6,860.00 | 179,357 |
| 2022-01-21 | 7,300.00 | 7,490.00 | 7,220.00 | 7,260.00 | 7,260.00 | 74,738 |
| 2022-01-20 | 7,130.00 | 7,390.00 | 7,120.00 | 7,390.00 | 7,390.00 | 105,346 |
| 2022-01-19 | 7,180.00 | 7,280.00 | 7,000.00 | 7,120.00 | 7,120.00 | 145,999 |
| 2022-01-18 | 7,510.00 | 7,630.00 | 7,270.00 | 7,280.00 | 7,280.00 | 133,980 |
| 2022-01-17 | 7,780.00 | 7,830.00 | 7,470.00 | 7,500.00 | 7,500.00 | 168,320 |
| 2022-01-14 | 8,100.00 | 8,110.00 | 7,800.00 | 7,830.00 | 7,830.00 | 111,019 |
| 2022-01-13 | 7,980.00 | 8,270.00 | 7,670.00 | 8,160.00 | 8,160.00 | 237,035 |
| 2022-01-12 | 7,700.00 | 8,090.00 | 7,690.00 | 7,980.00 | 7,980.00 | 143,585 |
| 2022-01-11 | 7,810.00 | 7,950.00 | 7,620.00 | 7,750.00 | 7,750.00 | 134,987 |
| 2022-01-10 | 8,250.00 | 8,300.00 | 7,820.00 | 7,840.00 | 7,840.00 | 281,442 |
| 2022-01-07 | 8,240.00 | 8,340.00 | 8,200.00 | 8,260.00 | 8,260.00 | 69,388 |
| 2022-01-06 | 8,170.00 | 8,390.00 | 8,130.00 | 8,220.00 | 8,220.00 | 128,107 |
| 2022-01-05 | 8,510.00 | 8,530.00 | 8,250.00 | 8,300.00 | 8,300.00 | 174,175 |
| 2022-01-04 | 8,710.00 | 8,710.00 | 8,500.00 | 8,530.00 | 8,530.00 | 133,577 |
| 2022-01-03 | 8,710.00 | 8,800.00 | 8,640.00 | 8,710.00 | 8,710.00 | 100,570 |
| 2021-12-30 | 8,660.00 | 8,890.00 | 8,510.00 | 8,790.00 | 8,790.00 | 185,352 |
| 2021-12-29 | 8,450.00 | 8,780.00 | 8,450.00 | 8,580.00 | 8,580.00 | 147,946 |
| 2021-12-28 | 8,490.00 | 8,590.00 | 8,320.00 | 8,430.00 | 8,430.00 | 139,257 |
| 2021-12-27 | 8,190.00 | 8,660.00 | 8,190.00 | 8,480.00 | 8,480.00 | 254,458 |
| 2021-12-24 | 8,260.00 | 8,330.00 | 8,180.00 | 8,260.00 | 8,260.00 | 140,501 |
| 2021-12-23 | 8,400.00 | 8,450.00 | 8,240.00 | 8,290.00 | 8,290.00 | 180,735 |
| 2021-12-22 | 8,290.00 | 8,450.00 | 8,090.00 | 8,390.00 | 8,390.00 | 242,283 |
| 2021-12-21 | 8,890.00 | 8,900.00 | 8,150.00 | 8,270.00 | 8,270.00 | 574,841 |
| 2021-12-20 | 9,300.00 | 9,300.00 | 8,800.00 | 8,860.00 | 8,860.00 | 649,395 |
| 2021-12-17 | 9,580.00 | 9,730.00 | 9,430.00 | 9,730.00 | 9,730.00 | 246,174 |
| 2021-12-16 | 9,660.00 | 9,760.00 | 9,610.00 | 9,620.00 | 9,620.00 | 165,964 |
| 2021-12-15 | 9,610.00 | 9,740.00 | 9,520.00 | 9,660.00 | 9,660.00 | 209,171 |
| 2021-12-14 | 9,650.00 | 9,720.00 | 9,560.00 | 9,610.00 | 9,610.00 | 142,769 |
| 2021-12-13 | 9,890.00 | 9,890.00 | 9,600.00 | 9,640.00 | 9,640.00 | 267,016 |
| 2021-12-10 | 10,500.00 | 10,550.00 | 9,920.00 | 9,920.00 | 9,920.00 | 645,897 |
| 2021-12-09 | 9,640.00 | 9,920.00 | 9,610.00 | 9,890.00 | 9,890.00 | 277,823 |
| 2021-12-08 | 9,690.00 | 9,740.00 | 9,600.00 | 9,640.00 | 9,640.00 | 237,059 |
| 2021-12-07 | 9,500.00 | 9,690.00 | 9,500.00 | 9,630.00 | 9,630.00 | 143,407 |
| 2021-12-06 | 9,720.00 | 9,880.00 | 9,540.00 | 9,620.00 | 9,620.00 | 266,172 |
| 2021-12-03 | 9,750.00 | 10,050.00 | 9,580.00 | 9,950.00 | 9,950.00 | 267,902 |
| 2021-12-02 | 10,050.00 | 10,250.00 | 9,700.00 | 9,800.00 | 9,800.00 | 261,811 |
| 2021-12-01 | 10,450.00 | 10,650.00 | 9,920.00 | 9,980.00 | 9,980.00 | 419,430 |
| 2021-11-30 | 10,950.00 | 11,050.00 | 10,150.00 | 10,300.00 | 10,300.00 | 612,711 |
| 2021-11-29 | 9,880.00 | 11,500.00 | 9,710.00 | 11,150.00 | 11,150.00 | 2,590,179 |
| 2021-11-26 | 9,630.00 | 10,050.00 | 9,570.00 | 9,710.00 | 9,710.00 | 258,674 |
| 2021-11-25 | 9,770.00 | 9,770.00 | 9,530.00 | 9,580.00 | 9,580.00 | 130,984 |
| 2021-11-24 | 9,510.00 | 9,860.00 | 9,510.00 | 9,670.00 | 9,670.00 | 169,831 |
| 2021-11-23 | 9,480.00 | 9,760.00 | 9,480.00 | 9,600.00 | 9,600.00 | 148,251 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.